TR4DER - Lamar Advertising [LAMR] Historical Prices

Lamar Advertising - [Ticker: LAMR]
Last Trade	76.04	Last Trade Time	2018-12-03 - 00:00:00
Variation	+0.20 (+1.00%)	Open	76.46
High	76.46	Low	74.98
Volume	360,007	Average Volume (3m)	0
Yield		Bid / Ask	69.28 x 500 - 69.31 x 200
Former Close	75.84	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
LAMR quotes from 2000-01-01 to 2024-05-07
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-12-05	833,100	25.22	25.95	24.86	25.14	00:00:00
2011-12-06	421,700	25.14	25.22	24.46	24.88	00:00:00
2011-12-07	443,800	24.70	25.16	24.00	24.89	00:00:00
2011-12-08	933,800	24.52	24.74	23.39	23.64	00:00:00
2011-12-09	472,000	23.72	24.48	22.89	24.30	00:00:00
2011-12-12	524,100	23.87	23.99	23.28	23.94	00:00:00
2011-12-13	431,800	24.21	24.30	23.01	23.27	00:00:00
2011-12-14	989,400	23.05	23.67	22.88	23.28	00:00:00
2011-12-15	682,200	23.74	24.08	23.42	23.75	00:00:00
2011-12-16	1,595,500	23.95	24.47	23.68	23.99	00:00:00
2011-12-19	849,000	24.21	24.50	23.58	23.87	00:00:00
2011-12-20	855,700	24.33	25.23	24.18	25.12	00:00:00
2011-12-21	944,400	25.01	25.62	24.66	25.40	00:00:00
2011-12-22	1,281,300	25.44	27.30	25.36	26.81	00:00:00
2011-12-23	511,600	26.97	26.99	26.27	26.44	00:00:00
2011-12-27	452,900	26.31	27.22	26.26	26.91	00:00:00
2011-12-28	431,700	26.93	27.06	26.67	26.81	00:00:00
2011-12-29	486,000	26.89	27.65	26.68	27.40	00:00:00
2011-12-30	669,100	27.40	27.59	27.07	27.50	00:00:00
2012-01-03	725,500	28.06	28.55	27.55	28.28	00:00:00
2012-01-04	950,100	28.08	28.30	27.49	27.94	00:00:00
2012-01-05	548,100	27.72	27.84	27.08	27.57	00:00:00
2012-01-06	378,900	27.61	27.95	27.47	27.58	00:00:00
2012-01-09	700,200	27.69	27.96	27.21	27.52	00:00:00
2012-01-10	552,400	28.05	28.53	27.80	28.50	00:00:00
2012-01-11	1,534,200	28.99	29.86	28.91	29.09	00:00:00
2012-01-12	934,000	29.21	29.94	29.13	29.90	00:00:00
2012-01-13	857,600	29.51	29.83	28.69	29.30	00:00:00
2012-01-17	507,700	29.63	30.20	29.14	29.18	00:00:00
2012-01-18	783,300	29.20	29.65	28.74	29.54	00:00:00
2012-01-19	687,600	29.61	30.23	29.44	30.00	00:00:00
2012-01-20	543,500	29.99	30.15	29.49	29.55	00:00:00
2012-01-23	724,100	29.47	29.76	28.83	29.20	00:00:00
2012-01-24	1,118,000	29.04	30.69	28.76	30.44	00:00:00
2012-01-25	648,000	30.42	31.24	30.15	30.91	00:00:00
2012-01-26	984,100	31.07	31.30	30.27	30.43	00:00:00
2012-01-27	682,700	30.35	30.83	29.92	30.30	00:00:00
2012-01-30	702,300	30.01	30.20	29.38	29.52	00:00:00
2012-01-31	978,600	29.65	29.65	28.44	28.58	00:00:00
2012-02-01	1,015,300	28.85	28.94	28.44	28.86	00:00:00
2012-02-02	684,800	28.80	28.94	28.50	28.74	00:00:00
2012-02-03	1,145,300	29.13	30.20	29.08	29.94	00:00:00
2012-02-06	502,900	29.81	30.38	29.19	30.38	00:00:00
2012-02-07	355,500	30.30	30.59	29.85	30.42	00:00:00
2012-02-08	653,000	30.44	31.02	30.00	31.00	00:00:00
2012-02-09	944,400	30.99	32.11	30.79	32.02	00:00:00
2012-02-10	692,700	31.61	32.28	31.24	31.80	00:00:00
2012-02-13	439,400	32.18	32.36	31.90	32.27	00:00:00
2012-02-14	952,400	32.04	32.60	31.55	31.85	00:00:00
2012-02-15	630,400	32.04	32.15	30.92	31.34	00:00:00
2012-02-16	806,500	31.43	31.67	30.91	31.30	00:00:00
2012-02-17	709,000	31.47	31.66	30.87	31.52	00:00:00
2012-02-21	2,590,400	31.64	31.94	31.28	31.49	00:00:00
2012-02-22	2,368,800	33.00	33.80	32.00	33.07	00:00:00
2012-02-23	965,200	34.13	34.19	32.74	32.81	00:00:00
2012-02-24	613,700	32.43	32.64	31.85	32.21	00:00:00
2012-02-27	603,900	31.97	32.99	31.76	32.72	00:00:00
2012-02-28	835,400	32.58	33.44	32.58	33.26	00:00:00
2012-02-29	754,600	33.18	33.59	32.68	32.70	00:00:00
2012-03-01	797,700	32.92	33.37	32.42	32.45	00:00:00
2012-03-02	354,400	32.46	32.91	32.09	32.51	00:00:00
2012-03-05	263,800	32.36	32.49	31.98	32.28	00:00:00
2012-03-06	667,000	31.66	31.75	30.59	30.95	00:00:00
2012-03-07	870,000	30.93	31.24	30.83	31.00	00:00:00
2012-03-08	384,800	31.31	31.59	31.15	31.39	00:00:00
2012-03-09	363,000	31.37	31.64	31.22	31.27	00:00:00
2012-03-12	419,800	31.29	31.55	30.99	31.25	00:00:00
2012-03-13	448,000	31.42	32.36	31.39	32.25	00:00:00
2012-03-14	423,400	32.25	32.74	31.71	31.95	00:00:00
2012-03-15	279,500	32.02	32.65	31.75	32.48	00:00:00
2012-03-16	347,800	32.47	32.86	32.33	32.43	00:00:00
2012-03-19	330,800	32.48	33.18	32.26	32.96	00:00:00
2012-03-20	392,100	33.18	33.70	32.44	32.86	00:00:00
2012-03-21	434,300	32.87	33.11	32.28	33.00	00:00:00
2012-03-22	375,000	32.63	33.21	32.43	33.20	00:00:00
2012-03-23	690,200	33.27	33.32	32.20	32.98	00:00:00
2012-03-26	372,500	33.20	33.55	32.91	33.30	00:00:00
2012-03-27	230,200	33.24	33.37	32.81	32.83	00:00:00
2012-03-28	480,100	32.82	32.82	32.05	32.42	00:00:00
2012-03-29	645,800	32.19	32.19	31.26	31.49	00:00:00
2012-03-30	481,700	31.73	32.54	30.93	32.41	00:00:00
2012-04-02	329,200	32.27	32.85	32.22	32.41	00:00:00
2012-04-03	207,500	32.45	32.63	32.07	32.56	00:00:00
2012-04-04	420,100	32.21	32.34	30.99	31.94	00:00:00
2012-04-05	284,000	31.76	31.93	31.49	31.51	00:00:00
2012-04-09	440,800	30.84	30.96	30.17	30.77	00:00:00
2012-04-10	419,800	30.70	30.96	29.56	29.62	00:00:00
2012-04-11	480,500	29.97	30.38	29.59	30.13	00:00:00
2012-04-12	347,400	30.14	31.04	30.08	30.77	00:00:00
2012-04-13	276,400	30.59	30.76	30.09	30.30	00:00:00
2012-04-16	362,200	30.50	30.58	29.70	29.92	00:00:00
2012-04-17	488,500	30.22	30.40	29.46	30.00	00:00:00
2012-04-18	353,500	29.86	30.08	29.46	29.85	00:00:00
2012-04-19	470,500	29.85	30.03	29.22	29.54	00:00:00
2012-04-20	998,700	29.72	29.78	28.36	28.89	00:00:00
2012-04-23	764,800	28.55	28.93	28.50	28.86	00:00:00
2012-04-24	571,100	28.96	29.54	28.84	29.20	00:00:00
2012-04-25	567,200	29.55	29.93	29.46	29.66	00:00:00
2012-04-26	1,071,300	29.61	31.70	29.61	31.38	00:00:00
2012-04-27	779,700	31.38	31.55	30.91	31.41	00:00:00
2012-04-30	550,200	31.38	31.89	30.91	31.82	00:00:00
2012-05-01	838,200	31.82	32.78	31.78	31.83	00:00:00
2012-05-02	1,134,800	31.62	32.04	31.37	31.80	00:00:00
2012-05-03	2,357,200	29.18	30.69	28.60	28.90	00:00:00
2012-05-04	1,527,700	28.66	28.90	27.07	27.09	00:00:00
2012-05-07	786,500	27.00	27.54	26.65	27.10	00:00:00
2012-05-08	1,043,500	26.95	27.10	26.34	26.60	00:00:00
2012-05-09	702,600	26.21	27.10	25.97	26.73	00:00:00
2012-05-10	757,000	26.85	26.89	26.02	26.06	00:00:00
2012-05-11	437,700	25.74	26.66	25.70	26.34	00:00:00
2012-05-14	770,700	25.89	26.27	25.22	25.49	00:00:00
2012-05-15	936,800	25.55	26.43	25.39	26.18	00:00:00
2012-05-16	1,155,800	26.11	26.22	24.74	24.92	00:00:00
2012-05-17	1,362,800	24.99	24.99	24.31	24.47	00:00:00
2012-05-18	844,500	24.57	24.72	24.11	24.19	00:00:00
2012-05-21	673,900	24.31	24.75	23.90	24.70	00:00:00
2012-05-22	669,300	24.72	24.98	24.44	24.61	00:00:00
2012-05-23	659,000	24.38	25.25	24.29	25.11	00:00:00
2012-05-24	295,600	25.14	25.22	24.87	25.22	00:00:00
2012-05-25	296,400	25.13	25.19	24.86	24.99	00:00:00
2012-05-29	416,600	25.18	25.40	24.92	25.31	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >>